Nucor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	92.200	92.700	92.150	92.700	92.400	778
2026-04-28	91.980	94.080	89.960	93.920	93.616	1,865
2026-04-27	89.300	89.980	89.300	89.980	89.689	10
2026-04-24	88.400	89.300	88.400	89.300	89.011	3,518
2026-04-23	88.090	88.150	86.830	86.830	86.549	7,401
2026-04-22	86.970	89.110	86.970	89.110	88.822	35
2026-04-20	82.970	82.970	82.970	82.970	82.701	2
2026-04-17	81.440	81.440	81.440	81.440	81.176	30
2026-04-16	79.860	79.910	79.790	79.910	79.651	1,817
2026-04-15	78.920	79.010	78.920	79.010	78.754	1,012
2026-04-14	79.000	79.210	79.000	79.210	78.954	1,036
2026-04-13	78.420	78.420	78.420	78.420	78.166	0
2026-04-10	78.420	78.420	78.420	78.420	78.166	75
2026-04-09	77.330	77.330	77.330	77.330	77.080	12
2026-04-08	76.820	77.340	76.820	77.340	77.090	17
2026-04-07	74.390	74.390	74.390	74.390	74.149	12
2026-04-06	72.600	72.600	72.600	72.600	72.365	12
2026-04-02	74.800	74.800	74.800	74.800	74.558	0
2026-04-01	73.680	75.090	73.680	74.800	74.558	1,628
2026-03-31	72.990	72.990	72.000	72.200	71.966	1,019
2026-03-30	70.530	70.530	70.530	70.530	70.302	1,021
2026-03-27	71.910	75.000	68.020	68.020	67.640	15
2026-03-26	73.490	73.490	68.060	68.060	67.680	23
2026-03-25	72.110	72.110	71.990	71.990	71.588	1,404
2026-03-24	70.560	70.560	70.560	70.560	70.166	0
2026-03-23	70.560	70.560	70.560	70.560	70.166	0
2026-03-20	70.560	70.560	70.560	70.560	70.166	1
2026-03-19	69.910	70.400	69.910	70.400	70.007	7
2026-03-18	70.010	70.690	70.010	70.690	70.295	1,010
2026-03-17	70.420	70.420	70.420	70.420	70.027	12
2026-03-16	71.990	71.990	71.990	71.990	71.588	12
2026-03-13	72.330	72.330	72.330	72.330	71.926	12
2026-03-12	72.730	72.730	72.730	72.730	72.324	252
2026-03-11	73.260	73.430	73.260	73.430	73.020	1,012
2026-03-10	72.340	73.570	72.340	73.570	73.159	1,330
2026-03-09	71.790	72.410	71.790	72.410	72.006	760
2026-03-06	73.750	73.750	73.750	73.750	73.338	13
2026-03-05	75.690	75.690	75.560	75.560	75.138	312
2026-03-04	77.460	77.460	77.460	77.460	77.028	0
2026-03-03	77.400	77.460	77.400	77.460	77.028	414
2026-03-02	77.050	77.050	77.050	77.050	76.620	10
2026-02-27	75.400	75.400	74.310	74.310	73.895	401
2026-02-26	76.000	76.000	76.000	76.000	75.576	0
2026-02-25	76.000	76.000	76.000	76.000	75.576	0
2026-02-24	77.330	77.330	76.000	76.000	75.576	151
2026-02-23	76.180	76.970	76.180	76.970	76.540	4
2026-02-20	79.890	79.890	79.890	79.890	79.444	1
2026-02-19	79.890	79.890	79.890	79.890	79.444	2
2026-02-18	78.740	78.740	78.740	78.740	78.301	0
2026-02-13	78.740	78.740	78.740	78.740	78.301	4
2026-02-12	81.420	82.240	80.990	82.240	81.781	1,271
2026-02-11	84.400	84.400	84.400	84.400	83.929	8
2026-02-10	83.450	83.450	83.270	83.270	82.805	3
2026-02-09	83.140	83.670	83.140	83.670	83.203	13
2026-02-06	82.000	83.650	82.000	83.650	83.183	24
2026-02-05	81.470	81.470	81.470	81.470	81.015	0
2026-02-04	81.470	81.470	81.470	81.470	81.015	0
2026-02-03	78.110	82.030	78.110	81.470	81.015	57
2026-02-02	78.110	78.110	78.110	78.110	77.674	50
2026-01-30	77.730	78.110	77.560	78.110	77.674	9

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1685 USD
2026-06-29	0.1687 USD
2026-03-30	0.1600 USD
2025-12-30	0.1688 USD
2025-09-29	0.1697 USD
2025-06-27	0.1734 USD
2025-03-28	0.1805 USD
2024-12-27	0.1851 USD
2024-09-26	0.1826 USD
2024-06-27	0.1730 USD
2024-03-27	0.1619 USD
2023-12-27	0.1566 USD
2023-09-28	0.1464 USD
2023-06-29	0.2103 USD
2023-03-30	0.2092 USD
2022-12-28	0.2203 USD
2022-09-29	2.6503 USD
2022-06-29	2.5508 USD
2022-03-30	2.5738 USD
2021-12-29	2.6050 USD
2021-09-29	2.1948 USD
2021-06-29	2.1199 USD
2021-03-30	2.1200 USD
2020-12-29	2.1788 USD
2020-09-29	2.1307 USD
2020-06-29	2.1847 USD
2020-03-30	2.3326 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.